Gainer Valuations for 6 June 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 6 June 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 37.883 58.19 B 0.1917 0.51 196.6 K 7.45 M
CBOE CBOE Global Markets Inc 41.5362 38.06 B 0.3926 0.95 747.5 K 31.05 M
NHC National Healthcare Corp 39.5388 3.27 B 0.25 0.64 14.5 K 573.31 K
PRK Park National Corp 49.0083 3.25 B 0.7946 1.65 24.9 K 1.22 M
NOG Northern Oil and Gas 123.6076 2.49 B 0.9714 0.79 50.67 K 6.26 M
FISK Empire State Realty Op LP Se 12.6364 1.41 B 0.1252 1 201 2.54 K
BHB Bar Harbor Bankshares 11.3463 692.94 M 0.2298 2.07 29.25 K 331.88 K
OBE Obsidian Energy Ltd 60.3652 605.97 M 0.3757 0.63 173.24 K 10.46 M
GORO Gold Resource Corp 3.4769 588.21 M 0.0398 1.16 311.26 K 1.08 M
CIX Compx International Inc 6.1781 543.45 M 0.0891 1.46 3.08 K 19.06 K
RLGT Radiant Logistics 3.10 444.9 M 0.11 3.68 169.05 K 524.06 K
FRD Friedman Industries Inc 7.4022 283.61 M 0.0618 0.84 10.2 K 75.5 K
NBH Neuberger Berman Intermediate Fund Inc 8.0295 272.35 M 0.0952 1.2 38.4 K 308.33 K
BKTI Bk Technologies Inc 15.667 257.34 M 0.1594 1.03 1.71 K 26.77 K
GENC Gencor Industries IN 6.7233 252.85 M 0.0733 1.1 25.47 K 171.24 K
PLX Protalix Biotherapeutics 39.30 230.43 M 0.70 1.81 10.73 K 421.65 K
INTT Intest Corp 3.92 178.28 M 0.03 0.77 2.54 K 9.98 K
EPM Evolution Petroleum Corp 5.5151 143.41 M 0.0844 1.55 40.5 K 223.36 K
ESP Espey Mfg. & Electronics 15.7153 143.26 M 0.3667 2.39 12 K 188.58 K
GLU Gabelli Global Utility 9.1157 114.2 M 0.1361 1.52 40.1 K 365.54 K
OPHC Optimumbank Hlds 13.399 112.79 M 0.607 4.75 100 1.34 K
STXS Stereotaxis Inc 3.55 103.21 M 0.14 4.11 234.13 K 831.16 K
SDEV Stablecoin Development Corporation 92108.5781 62.17 M 3036.5469 3.41 1 92.11 K
WYY Widepoint Corp 15.588 60.99 M 0.088 0.57 36.36 K 566.8 K
CVU CPI Aerostructures 12.75 60.29 M 0.10 0.79 8.5 K 108.36 K
DIT Amcon Distributing Company 65.8703 58.53 M 0.5325 0.81 7 K 461.09 K
WWR Westwater Resources 1566.00 52.44 M 36.00 2.35 109 170.69 K
CTM Castellum Inc 975.00 42.69 M 197.9998 25.48 1 975
GRF Eagle Capital Growth Fund 4.0822 39.88 M 0.0657 1.64 2.6 K 10.61 K
XTNT Xtant Medical Holdings Inc 93.60 38.49 M 1.956 2.13 4.86 K 454.8 K
PAAI Paradium AI, Inc. 3.96 35.16 M 0.66 20 2.42 K 9.58 K
TOON Kartoon Studios Inc 118.50 30.62 M 3.00 2.6 487 57.71 K
CVM Cel-Sci Corp 817.50 24.8 M 22.50 2.83 199 162.68 K
MXC Mexco Energy Corp 6.6868 21.55 M 0.2907 4.54 151.1 K 1.01 M
AIRI Air Industries Group Inc 95.029 14.57 M 1.8331 1.97 3.35 K 318.44 K
AWX Avalon Holdings Corp 4.32 11 M 0.17 4.1 1 K 4.32 K
TOVX Theriva Biologics Inc 12075.00 7.08 M 437.50 3.76 33 398.48 K
CANF Can-Fite Biopharma Ltd ADR 11879.9912 5.03 M 180.0029 1.54 9 106.92 K
MPU Mega Matrix Corp 3.2644 4.17 M 0.0396 1.23 12 K 39.17 K
OPTT Ocean Power Tech Inc 480.00 3.89 M 28.00 6.19 330.5 K 158.64 M
AUMN Golden Minerals Company 13.025 3.6 M 0.5225 4.18 3.62 K 47.18 K
PW Power REIT 9.35 2.59 M 0.05 0.54 2.1 K 19.64 K
OGEN Oragenics Inc 39600.00 1.54 M 4500.00 12.82 1 39.6 K
ENSV Enservco Corpporation 45.00 29.09 K 0.45 1.01 9.21 K 414.31 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 172.10 2.95 1.74 18.77 K 3.23 M
HE Lean Hogs 114.58 1.61 1.43 7.21 K 825.66 K
ZL Soybean Oil 39.25 0.41 1.06 3.78 K 148.44 K
RU Rubber 182.40 1.20 0.66 106 19.33 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8209.96 5.68 T 69.8799 0.86 12.27 M 100.75 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 34.7984 3.96 T 0.2265 0.66 24.06 M 837.27 M
AMZN Amazon.com Inc 16.4835 2.93 T 0.305 1.89 104.93 M 1.73 B
TSLA Tesla Inc 13.8781 1.5 T 0.0848 0.61 46.12 M 640.11 M
MU Micron Technology 28.81 820.41 B 0.4877 1.72 18.32 M 527.79 M
ASML ASML Holding N.V. ADR 79.8461 581.15 B 1.264 1.61 1.17 M 93.38 M
CSCO Cisco Systems Inc 17.2466 386.96 B 0.0903 0.53 22.49 M 387.79 M
INTC Intel Corp 21.3318 308.96 B 0.3862 1.84 34.8 M 742.25 M
AZN Astrazeneca Plc ADR 46.2417 289.65 B 0.3935 0.86 2.76 M 127.85 M
PANW Palo Alto Networks Inc 12.9967 267.11 B 0.1634 1.27 9.76 M 126.8 M
LIN Linde Plc 108.7181 239.54 B 0.7911 0.73 659.1 K 71.66 M
KLAC K L A-Tencor Corp 42.9403 199.34 B 0.3334 0.78 666.1 K 28.6 M
QCOM Qualcomm Inc 57.7477 185.68 B 0.5173 0.9 6.39 M 368.89 M
TMUS T-Mobile US 32.4693 179.1 B 0.2692 0.84 7.31 M 237.4 M
ISRG Intuitive Surg Inc 41.2511 158.99 B 0.2689 0.66 2.65 M 109.46 M
VRTX Vertex Pharmaceutic 73.49 138.91 B 0.43 0.59 1.19 M 87.1 M
IBKR Interactive Brokers 5.8204 132.2 B 0.0698 1.21 1.64 M 9.55 M
SBUX Starbucks Corporation 30.1238 125.35 B 0.2439 0.82 6.2 M 186.91 M
ADP Automatic Data Processing, Inc. 53.5279 120.58 B 0.6118 1.16 1.61 M 86.11 M
STX Seagate Technology 32.7273 115.15 B 0.6723 2.1 3.6 M 117.86 M
CME CME Group Inc 43.275 110.63 B 0.4835 1.13 1.08 M 46.69 M
MAR Marriot International 56.0027 110.28 B 0.4812 0.87 1.53 M 85.44 M
EQIX Equinix Inc 149.289 103.94 B 1.4192 0.96 786.6 K 117.43 M
REGN Regeneron Pharmaceuticals 309.1217 94.76 B 2.6521 0.87 496.7 K 153.54 M
CSX CSX Corp 8.4255 94.62 B 0.1664 2.01 21.55 M 181.59 M
ADBE Adobe Systems Inc 66.91 92.12 B 1.44 2.2 3.63 M 242.9 M
CDNS Cadence Design Systems, Inc. 17.06 91 B 0.49 2.96 5.3 M 90.35 M
INTU Intuit Inc 72.7754 90.98 B 0.6092 0.84 1.4 M 101.85 M
FTNT Fortinet Inc 4.606 90.79 B 0.048 1.05 4.84 M 22.3 M
CTAS Cintas Corp 13.7658 89.45 B 0.0828 0.61 1.33 M 18.35 M
SNPS Synopsys Inc 39.11 88.14 B 1.08 2.84 480.41 K 18.79 M
ROST Ross Stores Inc 30.7994 76.65 B 0.2586 0.85 2.12 M 65.34 M
ORLY O'Reilly Automotive 10.2247 71.92 B 0.128 1.27 8.49 M 86.8 M
KMB Kimberly-Clark Corp 72.3446 67.97 B 0.3628 0.5 1.18 M 85.26 M
MPWR Monolithic Power Sys 35.955 66.21 B 0.4474 1.26 232.8 K 8.37 M
FAST Fastenal Company 9.1602 62.92 B 0.055 0.6 4.08 M 37.41 M
GRMN Garmin Ltd 41.9803 55.62 B 0.7288 1.77 1.13 M 47.57 M
PCAR Paccar Inc 27.8817 55.58 B 0.3147 1.14 2.1 M 58.62 M
ADSK Autodesk Inc 54.87 54.36 B 1.15 2.14 2.31 M 126.94 M
CCEP Coca-Cola Europacific Partners Plc 20.9497 51.59 B 0.2569 1.24 1.44 M 30.23 M
XEL XCEL Energy Inc 21.2772 51.43 B 0.1229 0.58 3.4 M 72.31 M
MSTR Strategy 14.304 51.25 B 0.084 0.59 1.16 M 16.54 M
FANG Diamondback Energy 62.3333 49.71 B 1.4221 2.33 953.5 K 59.43 M
FITB Fifth Third Bancorp 14.2554 48.97 B 0.0935 0.66 9.88 M 140.89 M
BKR Baker Hughes A Ge Co. Cl A 38.0377 47.44 B 0.5811 1.55 3.4 M 129.22 M
TRI Thomson Reuters Corporation Common Shares 25.9159 46.99 B 0.1852 0.72 617.4 K 16 M
ROP Roper Industries 134.927 46.99 B 1.2215 0.91 360.59 K 48.65 M
WDAY Workday Inc 81.01 45.52 B 1.00 1.25 1.39 M 112.85 M
COHR Coherent Inc 14.01 42.28 B 0.19 1.37 211.5 K 2.96 M
UAL United Airlines Holdings Inc 48.05 39.17 B 1.05 2.23 4.18 M 200.76 M
TER Teradyne Inc 17.4403 38.31 B 0.3416 2 1.87 M 32.59 M
JD Jd.com Inc ADR 24.1726 38.23 B 0.7275 3.1 4.32 M 104.49 M
NBIS Nebius Group N.V. 33.72 36.43 B 0.57 1.72 2.94 M 99.24 M
VOD Vodafone Grp Plc ADR 15.9279 35.91 B 0.2461 1.57 5.66 M 90.19 M
ODFL Old Dominion Freight Line Inc 20.6041 34.62 B 0.1882 0.92 1.33 M 27.5 M
STLD Steel Dynamics Inc 13.7066 33.58 B 0.1396 1.03 3.01 M 41.27 M
MCHP Microchip Technology 19.0259 32.76 B 0.1486 0.79 4.83 M 91.91 M
ILMN Illumina Inc 164.3483 32.49 B 4.7277 2.96 3.73 M 613.83 M
NTRS Northern Trust Corp 45.8062 32.22 B 0.427 0.94 887.4 K 40.65 M
WTW Weight Watchers International, Inc 93.6306 30.7 B 1.136 1.23 191.96 K 17.97 M
EXPE Expedia Group Inc 70.3359 30.11 B 1.021 1.47 1.5 M 105.29 M
DXCM Dexcom 9.18 29.81 B 0.1475 1.63 2.65 M 24.35 M
CTSH Cognizant Tech Sol 43.9534 29.06 B 0.7321 1.69 3.18 M 139.56 M
KHC Kraft Heinz Company 35.787 28.7 B 0.4554 1.29 2.9 M 103.81 M
FLEX Flextronics Intl Ltd 7.9938 28.11 B 0.1163 1.48 9.8 M 78.35 M
VRSN Verisign Inc 50.4209 27.91 B 0.3654 0.73 726.05 K 36.61 M
TCOM Trip.com Group Ltd ADR 28.5811 27.76 B 0.1891 0.67 1.62 M 46.41 M
BIDU Baidu Inc ADR 172.34 27.14 B 5.92 3.56 4.81 M 829.46 M
DLTR Dollar Tree Inc 55.14 26.42 B 0.48 0.88 1.35 M 74.49 M
INSM Insmed Inc 12.67 26.21 B 0.41 3.34 314.63 K 3.99 M
FCNCA First Citizens Bancs 221.4099 25.68 B 1.559 0.71 30.9 K 6.84 M
PFG Principal Financial Group Inc 31.9891 24.63 B 0.4581 1.45 1.12 M 35.7 M
EXPD Expeditors Intl 39.6649 24.43 B 0.2415 0.61 2.43 M 96.35 M
LPLA Lpl Financial Hld 41.9667 24.02 B 0.3906 0.94 410.7 K 17.24 M
TROW T Rowe Price Group 54.1671 23.66 B 0.3722 0.69 904.3 K 48.98 M
PTC Ptc Inc 37.90 21.35 B 1.02 2.77 931.5 K 35.3 M
ALNY Alnylam Pharmaceuticals 61.34 20.31 B 2.09 3.53 652.3 K 40.01 M
WWD Woodward Inc 47.1653 19.73 B 0.9342 2.02 654.21 K 30.86 M
TSCO Tractor Supply Company 11.2802 19.54 B 0.0769 0.69 2.44 M 27.53 M
SWKS Skyworks Solutions 37.0603 19.45 B 0.2613 0.71 2.78 M 102.86 M
SSNC SS&C Technologies 20.30 18.5 B 0.3431 1.72 788.4 K 16 M
NDSN Nordson Corp 73.6623 18.11 B 0.8713 1.2 147.2 K 10.84 M
EWBC East West Bancorp 27.258 17.91 B 0.3155 1.17 471.17 K 12.84 M
CHTR Charter Communications 148.87 17.42 B 1.25 0.85 1.02 M 151.28 M
EXEL Exelixis Inc 3.31 17.22 B 0.03 0.91 1.66 M 5.5 M
NBIX Neurocrine Bioscienc 14.93 17.12 B 0.13 0.88 341.81 K 5.1 M
PAAS Pan Amer Silver Corp 10.5376 16.45 B 0.0992 0.95 680.3 K 7.17 M
JAZZ Jazz Pharma Plc 146.91 15.75 B 1.81 1.25 416.5 K 61.19 M
PNFP Pinnacle Finl Ptnrs 32.6542 15.54 B 0.4846 1.51 135.71 K 4.43 M
LECO Lincoln Elec Hld 54.8665 15.4 B 0.2995 0.55 268.7 K 14.74 M
APA Apa Corp 71.1976 15.34 B 0.8606 1.22 4.11 M 292.59 M
CHRW C.H. Robinson Ww 46.5194 14.96 B 0.5552 1.21 1.85 M 86.18 M
CG The Carlyle Group 17.4538 14.86 B 0.6133 3.64 508.69 K 8.88 M
CHKP Check Point Software 65.83 14.76 B 0.65 1 575.2 K 37.87 M
COKE Coca Cola Bot Cons 7.0106 14.26 B 0.0606 0.87 177.41 K 1.24 M
QXO Qxo Inc 22.849 14.24 B 1.344 6.25 63 1.44 K
ARCC Ares Capital Corp 5.5016 14.04 B 0.0287 0.52 1.89 M 10.41 M
SEIC Sei Investments Company 28.5223 13.09 B 0.2407 0.85 530.14 K 15.12 M
LULU Lululemon Athletica 44.42 12.78 B 1.55 3.62 3.97 M 176.47 M
TRMB Trimble Navigation 38.11 12.55 B 0.54 1.44 1.04 M 39.7 M
TXRH Texas Roadhouse Inc 22.5619 12.35 B 0.2899 1.3 445.39 K 10.05 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 41.559 908.4 B 0.2481 0.6 15.4 M 640 M
XOM Exxon Mobil Corporation 67.5984 670.91 B 0.6986 1.04 9.34 M 631.54 M
MA Mastercard Inc 72.1084 573.97 B 0.5864 0.82 3.12 M 224.92 M
CVX Chevron Corp 75.3545 412.09 B 0.4066 0.54 4.3 M 323.68 M
ORCL Oracle Corporation 36.5837 367.83 B 0.4548 1.26 11.45 M 418.8 M
GE General Electric Company 108.2453 350.6 B 1.6329 1.53 7.04 M 762 M
BAC Bank of America Corporation 12.2179 349.7 B 0.1254 1.04 73.93 M 903.28 M
MS Morgan Stanley 23.3061 293.53 B 0.2334 1.01 6.54 M 152.52 M
RTX Raytheon Technologies 57.2446 270.25 B 0.3515 0.62 3.11 M 178.1 M
CAT Caterpillar Inc 80.1372 267.5 B 0.9038 1.14 4.3 M 344.56 M
TMO Thermo Fisher Scientific Inc 115.348 266.1 B 0.7798 0.68 1.41 M 162.12 M
GS Goldman Sachs Group 132.1275 262.53 B 2.8701 2.22 3.48 M 459.55 M
BML-PH Bank of America Corporation 11.5337 259.47 B 0.065 0.57 3.42 K 39.47 K
WFC Wells Fargo & Company 37.2516 257.44 B 0.2508 0.68 13.15 M 489.95 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.8355 243.69 B 0.0392 1.03 1.17 M 4.49 M
BML-PJ Bank of America Corporation 12.1244 227.78 B 0.0773 0.64 4.71 K 57.14 K
AXP American Express Company 80.1856 216.9 B 1.7827 2.27 4.55 M 364.91 M
C Citigroup Inc 36.0693 202.38 B 0.2211 0.62 19.15 M 690.71 M
TD Toronto Dominion Bank 30.7833 202.28 B 0.1657 0.54 563.1 K 17.33 M
APH Amphenol Corp 10.8984 197.42 B 0.0804 0.74 5.13 M 55.93 M
TTE Totalenergies Se ADR 28.5481 192.94 B 0.2735 0.97 617.2 K 17.62 M
BLK Blackrock Inc 234.7069 188.73 B 3.0127 1.3 457.13 K 107.29 M
DE Deere & Company 74.1599 185.41 B 0.8035 1.1 2.76 M 204.44 M
SAN Banco Santander ADR 6.2284 181.09 B 0.1401 2.3 16.48 M 102.63 M
UNP Union Pacific Corp 77.409 178.59 B 0.5828 0.76 4.1 M 317.75 M
CRM Salesforce.com Inc 51.0505 175.69 B 0.4238 0.84 3.15 M 161.01 M
BUD Anheuser-Busch Inbev S.A. ADR 88.7255 169.44 B 0.5431 0.62 829.6 K 73.61 M
DHR Danaher Corp 32.4733 165.98 B 0.3514 1.09 4.16 M 135.11 M
COP ConocoPhillips 55.519 162.89 B 0.5426 0.99 5.41 M 300.33 M
SCHW The Charles Schwab Corp 22.4741 160.88 B 0.277 1.25 4.69 M 105.41 M
BX Blackstone Inc 18.0079 152.38 B 0.5704 3.27 8.52 M 153.43 M
TJX TJX Companies 24.0243 150.61 B 0.1703 0.71 9.56 M 229.64 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 7.0926 145.69 B 0.1887 2.73 2.4 M 17 M
LMT Lockheed Martin Corp 121.623 139.32 B 0.6111 0.5 891 K 108.37 M
ETN Eaton Corp 55.1417 137.61 B 0.9792 1.81 2.59 M 142.76 M
RIO Rio Tinto Plc ADR 22.711 137.5 B 0.2166 0.96 1.86 M 42.32 M
BA Boeing Company 119.4915 137.39 B 1.236 1.05 2.71 M 323.93 M
SPGI S&P Global Inc 74.4259 137.23 B 1.2184 1.66 945.8 K 70.39 M
PGR Progressive Corp 18.091 134.27 B 0.1218 0.68 2.1 M 38.02 M
HDB Hdfc Bank Ltd ADR 9.6548 133.64 B 0.1122 1.18 2.55 M 24.63 M
LOW Lowe's Companies 38.6241 130.09 B 0.2991 0.78 3.86 M 149.11 M
MDT Medtronic Inc 46.257 129.95 B 0.3184 0.69 3.49 M 161.24 M
IBN Icici Bank Ltd ADR 8.3228 125.23 B 0.13 1.59 22.14 M 184.23 M
PH Parker-Hannifin Corp 105.3943 121.72 B 0.6659 0.64 686.3 K 72.33 M
COF Capital One Financial Corp 65.1142 117.8 B 0.7897 1.23 2.65 M 172.61 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.1296 117.8 B 0.2937 7.66 29.97 M 123.75 M
BP BP Plc ADR 25.6349 114.82 B 0.1867 0.73 3.22 M 82.66 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 9.3501 110.91 B 0.682 7.87 6.88 M 64.36 M
NOW Servicenow Inc 56.61 103.39 B 2.72 5.05 3.49 M 197.76 M
GSK Glaxosmithkline Plc ADR 29.9667 102.69 B 0.2232 0.75 1.76 M 52.67 M
CNQ Canadian Natural Resources 11.9182 99.45 B 0.1472 1.25 2.99 M 35.69 M
MMM 3M Company 83.406 97.85 B 0.5363 0.65 2.12 M 176.43 M
PSX Phillips 66 55.2183 97.79 B 0.5498 1.01 2.49 M 137.65 M
ING ING Groep N.V. ADR 8.085 94.78 B 0.0986 1.23 1.54 M 12.44 M
USB U.S. Bancorp 28.381 94.65 B 0.2581 0.92 5.22 M 148.22 M
KKR KKR & Co. LP 17.6301 93.14 B 0.2492 1.43 2.8 M 49.36 M
TT Trane Technologies Plc 39.4649 92.12 B 0.7451 1.92 2.12 M 83.54 M
PNC PNC Bank 60.2186 91.77 B 0.4758 0.8 1.16 M 70.02 M
RCL Royal Caribbean Cruises Ltd 49.1052 90.9 B 0.415 0.85 827.4 K 40.63 M
AMT American Tower Corp 67.9182 88.29 B 0.5183 0.77 1.46 M 98.97 M
MCO Moody's Corp 77.1618 88.06 B 0.6031 0.79 679.88 K 52.46 M
PWR Quanta Services 34.0653 87.87 B 0.1969 0.58 1.25 M 42.68 M
MSI Motorola Solutions 55.6163 87.19 B 0.4028 0.73 1.28 M 71.32 M
HLT Hilton Inc 45.1471 85.89 B 0.5042 1.13 844.96 K 38.15 M
JCI Johnson Controls Intl 26.2849 85.48 B 0.3253 1.25 2.59 M 68.13 M
WMB Williams Companies 24.6558 84.34 B 0.1808 0.74 3.78 M 93.18 M
NGG National Grid Transco Plc ADR 38.1038 84.07 B 0.4529 1.2 646.7 K 24.64 M
ITW Illinois Tool Works Inc 66.9378 81.86 B 0.6203 0.94 1.67 M 111.76 M
CP Canadian Pacific Railway 32.3939 81.56 B 0.4145 1.3 6.72 M 217.82 M
EOG Eog Resources 79.9817 79.47 B 1.0389 1.32 2.15 M 172.07 M
SU Suncor Energy Inc 25.1751 78 B 0.2634 1.06 1.86 M 46.9 M
BCS Barclays Plc ADR 11.4109 76.79 B 0.1324 1.17 1.74 M 19.9 M
USB-PH U.S. Bancorp 15.477 76.26 B 0.1465 0.96 22.79 K 352.77 K
CNI Canadian National Railway 49.4744 76.03 B 0.6508 1.33 845.01 K 41.81 M
RSG Republic Services 28.891 75.43 B 0.2327 0.81 1.4 M 40.55 M
GM General Motors Company 27.6549 75.3 B 0.4388 1.61 17.64 M 487.91 M
LYG Lloyds Banking Group Plc ADR 3.2252 73.83 B 0.0533 1.68 2.03 M 6.55 M
NSC Norfolk Southern Corp 78.7276 73.66 B 0.9825 1.26 1.13 M 89.15 M
SLB Schlumberger N.V. 76.6725 73.65 B 1.5046 2 6.21 M 475.8 M
APO Apollo Global Management Llc C 15.2215 72.5 B 0.2864 1.92 2.44 M 37.08 M
GS-PA The Goldman Sachs Group Inc 11.0317 70.6 B 0.0771 0.7 58.78 K 648.42 K
APD Air Products and Chemicals 90.0266 69.53 B 0.5028 0.56 609.03 K 54.83 M
KMI Kinder Morgan 19.4397 69.48 B 0.2549 1.33 5.74 M 111.6 M
RELX Relx Plc ADR 11.9199 69.26 B 0.0917 0.78 62.4 K 743.8 K
GWW W.W. Grainger 221.4976 68.95 B 2.2831 1.04 284.8 K 63.08 M
DB Deutsche Bank Ag 29.0879 68.79 B 0.8308 2.94 3.39 M 98.69 M
TDG Transdigm Group Inc 106.0486 68.55 B 2.4997 2.41 1.12 M 118.33 M
MS-PA Morgan Stanley 13.5593 67.46 B 0.1656 1.24 73.12 K 991.46 K
GS-PD The Goldman Sachs Group Inc 10.9448 67.3 B 0.0703 0.65 73.76 K 807.3 K
ET Energy Transfer LP 10.7874 66.9 B 0.1292 1.21 2.32 M 25.04 M
TRP Tc Energy Corp 23.7758 66.11 B 0.205 0.87 237.1 K 5.64 M
MS-PF Morgan Stanley 15.832 64.73 B 0.1042 0.66 1.5 M 23.67 M
MET Metlife Inc 36.5593 64.65 B 0.2402 0.66 5.65 M 206.64 M
CRH CRH Plc ADR 21.6826 64.43 B 0.4562 2.15 121.5 K 2.63 M
MS-PE Morgan Stanley 16.0406 63.87 B 0.1418 0.89 32.77 K 525.62 K
AFL Aflac Inc 23.6807 62.77 B 0.2197 0.94 3.39 M 80.17 M
TEL TE Connectivity Ltd 50.3598 62.61 B 0.3755 0.75 1.33 M 66.82 M
CMI Cummins Inc 116.2863 62.52 B 2.0543 1.8 1.15 M 133.72 M
NWG Natwest Group Plc ADR 6.8707 62.49 B 0.0482 0.71 1.37 M 9.4 M
DAL Delta Air Lines Inc 36.7091 60.66 B 0.6346 1.76 8.47 M 310.8 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 65.8185 7.15 M 0.8439 1.3 208 13.69 K
JAG Jaguar Mining Inc 8.2525 0.7255 9.64 179.23 K 1.48 M
MDP Medexus Pharmaceuticals Inc 4.05 0.30 8 2.76 K 11.18 K
CRRX Carerx Corp 5.9038 0.3936 7.14 2.5 K 14.79 K
XTC Exco Tech 7.4937 0.4955 7.08 41.14 K 308.26 K
FRX Fennec Pharmaceuticals Inc 4.20 0.24 6.06 21.2 K 89.04 K
AC Air Canada 10.47 0.54 5.44 4.94 M 51.72 M
OGC Oceanagold Corp 7.6263 0.3292 4.51 166.3 K 1.27 M
CAS Cascades Inc 4.6702 0.1966 4.39 130.4 K 609.01 K
CCL-A CCL Industries Inc 18.9905 0.7336 4.02 1 K 18.99 K
YGR Yangarra Resources Ltd 3.95 0.15 3.95 460.4 K 1.82 M
OR Osisko Gold Royalties Ltd 13.6862 0.5164 3.92 272.5 K 3.73 M
QRC Queens Road Capital Investment Ltd 6.5441 0.2181 3.45 486 3.18 K
ENGH Enghouse Systems Ltd 12.9172 0.4304 3.45 929.77 K 12.01 M
BYD Boyd Group Services Inc 42.5256 1.4097 3.43 210.8 K 8.96 M
ELD Eldorado Gold 32.6315 1.0382 3.29 808.22 K 26.37 M
ACQ Autocanada Inc 77.1731 2.372 3.17 313.54 K 24.2 M
TVE Tamarack Valley Energy Ltd 5.7092 0.1735 3.13 525.93 K 3 M
SAP Saputo Inc 24.0493 0.7202 3.09 476.2 K 11.45 M
TC Tucows Inc 15.08 0.42 2.86 1.6 K 24.13 K
DSG Descartes Sys 14.74 0.41 2.86 317.43 K 4.68 M
BDGI Badger Infrastructure Solutions Ltd 31.5401 0.8423 2.74 122.9 K 3.88 M
SGR-U Slate Grocery REIT 4.1889 0.1093 2.68 6.8 K 28.48 K
BBD-B Bombardier Inc Series B 93.6181 2.2057 2.41 193.24 K 18.09 M
CCO Cameco Corp 18.4673 0.4221 2.34 1.3 M 24.04 M
UNC United Corp Ltd 4.8316 0.1071 2.27 1.02 K 4.93 K
TCL-A Transcontinental Inc 8.452 0.1824 2.21 275.88 K 2.33 M
CF Canaccord Genuity Group Inc 3.2331 0.0686 2.17 509.1 K 1.65 M
ATRL Atkinsrealis Group Inc 48.7971 1.0222 2.14 457.51 K 22.33 M
BBD-A Bombardier Inc 96.00 2.00 2.13 64.14 K 6.16 M
TPX-B Molson Coors Canada Inc 55.2233 1.1382 2.1 2.22 K 122.71 K
IFA Ifabric Corp 3.90 0.08 2.09 6.5 K 25.35 K
AGI Alamos Gold Inc Cls A 8.2207 0.1651 2.05 249.44 K 2.05 M
BPO-PW Brookfield Office Properties Inc Pref W 6.4306 0.1268 2.01 100 643.06
EMP-A Empire Company Limited 18.0269 0.3432 1.94 301.8 K 5.44 M
WILD Wildbrain Ltd 5.7144 0.1054 1.88 658.5 K 3.76 M
SGR-UN Slate Grocery REIT 4.4938 0.0794 1.8 58.2 K 261.54 K
TFII Tfi International Inc 19.3837 0.337 1.77 170.18 K 3.3 M
GDL Goodfellow Inc 4.4356 0.0767 1.76 100 443.56
TNT-UN True North Commercial Real Estate Investment Trust 13.7059 0.2338 1.74 848 11.62 K
CPH Cipher Pharmaceuticals Inc 7.87 0.13 1.68 19.5 K 153.46 K
SII Sprott Inc 20.8491 0.3227 1.57 9.41 K 196.19 K
TVK Terravest Capital Inc 4.0432 0.0617 1.55 49.12 K 198.59 K
BGI-UN Brookfield Global Infrastructure Securities Income Fund 3.3928 0.0509 1.52 52.6 K 178.46 K
BU Burcon Nutrascience Corp 56.5757 0.8271 1.48 907 51.31 K
CHR Chorus Aviation Inc 23.7031 0.3394 1.45 356 K 8.44 M
AQN-PD Algonquin Power & Utilities Corp 12.1273 0.1702 1.42 5.3 K 64.27 K
TPX-A Molson Coors Canada Inc 54.6962 0.7596 1.41 1 K 54.7 K
CNR Canadian National Railway Co. 54.0919 0.7474 1.4 509.2 K 27.54 M
CJR-B Corus Entertainment Inc 12.7592 0.1758 1.4 162 K 2.07 M
CORS Corus Entertainment Holdings Inc. 6387.3872 87.9805 1.4 324 2.07 M
MCB Mccoy Global Inc 5.7164 0.0779 1.38 16 K 91.46 K
MG Magna International Inc 38.3678 0.5206 1.38 497.88 K 19.1 M
CIGI Colliers International Group Inc 32.0654 0.4282 1.35 222.05 K 7.12 M
EDV Endeavour Mining Corp 6.1542 0.0821 1.35 24.07 K 148.13 K
MFC-PB Manulife Finl Srs 2 Prf 12.2732 0.1597 1.32 10.26 K 125.92 K
KEY Keyera Corp 16.932 0.2197 1.31 435.68 K 7.38 M
GEI Gibson Energy Inc 14.9475 0.193 1.31 386.34 K 5.77 M
MID-UN MINT Income Fund 4.4761 0.0576 1.3 15.3 K 68.48 K
CP Canadian Pacific Kansas City Ltd 35.3485 0.4499 1.29 1.43 M 50.65 M
MER Africa Oil Corp 6.4324 0.0804 1.27 327.1 K 2.1 M
CPX-PE Capital Power Corporation Pref E 10.3485 0.1274 1.25 6.47 K 66.97 K
ENB-PB Enbridge Cumulative Red B Prf 11.7324 0.1397 1.21 13.08 K 153.41 K
ATD Alimentation Couche-Tard Inc. 13.8713 0.1608 1.17 6.4 K 88.78 K
HPS-A Hammond Power Solutions Inc 6.3645 0.0712 1.13 4.5 K 28.61 K
FVI Fortuna Mines Inc 4.50 0.05 1.12 128.8 K 579.6 K
CNQ Canadian Natural Resources Ltd. 13.5818 0.1507 1.12 3.27 M 44.46 M
ENB-PH Enbridge H Cum Redeemable Prf 10.5742 0.1171 1.12 9.61 K 101.66 K
MX Methanex Corp 49.2752 0.5412 1.11 310.33 K 15.29 M
FTS-PG Fortis Inc Pref G 12.4351 0.1357 1.1 3.65 K 45.41 K
MFC-PL Manulife Financial Corp Pref L 13.6652 0.1484 1.1 11.6 K 158.52 K
GIL Gildan Activewear Inc 24.2098 0.248 1.03 279.8 K 6.77 M
SIA Sienna Senior Living Inc 6.2069 0.0627 1.02 59.19 K 367.41 K
DC-A Dundee Corporation 7.9312 0.08 1.02 311.54 K 2.47 M
SU Suncor Energy Inc 27.5158 0.2762 1.01 1.17 M 32.3 M
PGIC-PA Premium Global Income Split Corp 7.3356 0.0734 1.01 1.49 K 10.92 K
BCE-PC BCE Inc Pref AC 10.0604 0.1005 1.01 1.82 K 18.36 K
ONEX Onex Corp 63.8217 0.627 0.99 147.44 K 9.41 M
L Loblaw CO 7.3549 0.0713 0.98 3.16 M 23.25 M
DRM Dream Unlimited Corp 23.9217 0.2292 0.97 14.65 K 350.45 K
DII-B Dorel Industries Inc 13.3021 0.1257 0.95 7.15 K 95.16 K
GIB-A CGI Inc 36.7246 0.3468 0.95 1.34 M 49.13 M
PAAS Pan American Silver Corp 11.4724 0.1071 0.94 95.64 K 1.1 M
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 10.7956 0.0971 0.91 2.8 K 30.23 K
POU Paramount Resources Ltd 24.0718 0.2155 0.9 227.33 K 5.47 M
TRP TC Energy Corp 25.0348 0.222 0.89 768.2 K 19.23 M
OTEX Open Text Corp 20.3704 0.1798 0.89 218.4 K 4.45 M
CFP Canfor Corp 23.04 0.20 0.88 240.4 K 5.54 M
BN-PR Brookfield Corporation 13.696 0.1187 0.87 3.8 K 52.1 K
CJT Cargojet Inc 18.8683 0.1612 0.86 9.4 K 177.36 K
FTT Finning Intl 20.9421 0.1777 0.86 464.93 K 9.74 M
MRU Metro Inc 18.66 0.1572 0.85 592.75 K 11.06 M
AG First Majestic Silver Corp 9.3936 0.0789 0.85 121.36 K 1.14 M
SJ Stella Jones Inc 25.7578 0.2142 0.84 15.7 K 404.4 K
NOA North American Construction Group Ltd 6.981 0.0575 0.83 12 K 83.77 K
BTE Baytex Energy Corp 39.924 0.3262 0.82 571.78 K 22.83 M
CU-PD Canadian Uti Aa Cum Red Sec Prf 12.7281 0.1039 0.82 4.6 K 58.55 K
BPF-UN Boston Pizza Royalties Income Fund 8.3323 0.0664 0.8 19.61 K 163.42 K
TRP-PE TC Energy Corp Pref Series 9 12.7724 0.1012 0.8 12.64 K 161.44 K
TXR Torex Resources Inc. 12.8798 0.0991 0.78 100.75 K 1.3 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.2256 258.32 B 0.0567 1.1 262 1.37 K
BYDDY BYD Company Limited 10.32 82.42 B 0.10 0.98 14.85 K 153.25 K
LNWO Light & Wonder, Inc. 8.68 6.04 B 0.06 0.7 697 K 6.05 M
HOS Hornbeck Offshore Services, Inc 24.82 1.76 B 0.99 4.15 1 M 24.85 M
GAMI GAMCO Investors Inc 36.211 536.94 M 0.3366 0.94 18.76 K 679.17 K
NTPIF Nam Tai Property Inc. 8.05 262.33 M 0.06 0.75 129.35 K 1.04 M
BRCNF Burcon NutraScience Corp 3.19 8.44 M 0.04 1.27 16.56 K 52.84 K
MDCN Medican Enterprises Inc 21.40 4.65 M 0.40 1.9 3.69 K 79.07 K
DNAX DNA Brands Inc 1680.00 339.48 K 70.00 4.35 11 18.48 K
ERHE ERHC Energy Inc 6.60 287.94 K 0.20 3.12 274.94 K 1.81 M
BLSP Blue Sphere Corporation 45.50 216.59 K 4.875 12 176.74 K 8.04 M
ZVOI Zovio Inc 13.71 137.92 K 0.14 1.03 154.24 K 2.11 M
ERFB ERF Wireless Inc 2215.00 84.13 K 265.00 13.59 40.19 K 89.03 M
ERINQ Erin Energy Corporation 3.8094 21.53 K 0.0894 2.4 34.81 K 132.59 K
CBRI CMTSU Liquidation Inc 5.00 8.16 K 0.13 2.67 243.53 K 1.22 M
SGMD Sugarmade Inc 10.00 6.6 K 6.22 164.55 739 7.39 K
CGIP Celadon Group Inc 22.6445 5.66 K 0.1176 0.52 296.55 K 6.72 M
STTO SITO Mobile Ltd. 4.00 5.13 K 0.05 1.27 3.02 K 12.08 K
NSLPQ New Source Energy Partners L.P 22.99 3.75 K 0.18 0.79 28.6 K 657.51 K
LASLY Lentuo International Inc 3.18 3.26 K 0.03 0.95 82.66 K 262.86 K
EVKG Ever-Glory International Group Inc. 5.37 2.92 K 0.34 6.76 5.2 K 27.92 K
CYRNQ CYRNQ 61.00 799 0.40 0.66 1.74 K 106.32 K
PRXIQ Premier Exhibitions Inc 8.86 491 0.43 5.1 9.51 K 84.23 K
SYNE Synthesis Energy Systems Inc 104.96 157 1.28 1.23 2.17 K 228.29 K
WDBG Woodbrook Group Holdings Inc 18.9189 42 0.9009 5 22 416.22
PPJE PPJ Healthcare Enterprises Inc 6.00 2.00 50 421 2.53 K
TBEV High Performance Beverages Company 13.00 1.60 14.04 101.37 K 1.32 M
AGOAF Abengoa S.A 5.2645 0.6472 14.02 101.81 K 535.99 K
PQEFF Petroteq Energy Inc 25.80 2.619 11.3 15.1 K 389.58 K
SOGFF Strategic Oil & Gas Ltd 8.08 0.48 6.32 825 6.67 K
PZOO Pazoo Inc 1000.00 12.4997 1.27 33 33 K
FONU FonU2 Inc 3.56 0.04 1.14 5.16 K 18.36 K
ESINQ ITT Educational Services Inc 18.20 0.15 0.83 374.36 K 6.81 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KLE-H Kingsland Energy Corp 23.20 8.00 52.63 13 301.6
JUGR Juggernaut Exploration Ltd 7.00 1.00 16.67 12 84
MXL-H MX Gold Corp 4.60 0.60 15 14.97 K 68.88 K
SRC Stakeholder Gold Corp 16.80 2.00 13.51 1.47 K 24.66 K
TGX True North Gems Inc 270.00 30.00 12.5 16 4.32 K
LQWD LQwD FinTech Corp 10.50 1.0997 11.7 92 966
OGW Ongwe Minerals Inc. 20.96 2.08 11.02 2.06 K 43.09 K
TIE Coloured Ties Capital Inc. 5.8235 0.5176 9.76 56.92 K 331.49 K
EPO-H Encanto Potash Corp 6.25 0.50 8.7 6.31 K 39.41 K
AAZ Azincourt Energy Corp 4.2789 0.3169 8 1.66 K 7.09 K
WEC Winchester Equity Corporation 3.60 0.20 5.88 2.56 K 9.22 K
RX BioSyent Inc 7.2508 0.3373 4.88 105.9 K 767.86 K
WEB Westbridge Energy Corporation 8.4857 0.3395 4.17 2.54 K 21.55 K
BBB Brixton Metals Corporation 3.20 0.10 3.23 70 224
AIS A.I.S. Resources Limited 7.80 0.20 2.63 200 1.56 K
NCP Nickel Creek Platinum Corp. 73.00 1.00 1.39 595 43.44 K
RET-A Reitmans (Canada) Limited 5.1972 0.0484 0.94 52.64 K 273.58 K
© 2026 - CastFwd Corp.